股票概览
17.58
+0.4%
+0.07
17.51
开盘价
17.79
最高价
17.4
最低价
5,981
成交量
数据更新至: 2024-06-28
技术指标
17.56
MA5 (5日均线)
20.95
MA10 (10日均线)
25.00
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 17.51 | 17.79 | 17.4 | 17.58 | +0.4% | 5,981 | 10,550,303 |
| 2024-06-27 | 17.9 | 17.92 | 17.48 | 17.51 | -1.63% | 5,974 | 10,549,447 |
| 2024-06-26 | 17.83 | 17.9 | 17.49 | 17.8 | +0.96% | 8,870 | 15,736,541 |
| 2024-06-25 | 17.48 | 17.86 | 17.16 | 17.63 | +1.91% | 12,300 | 21,690,785 |
| 2024-06-24 | 18.53 | 18.53 | 17.2 | 17.3 | -5.98% | 15,830 | 27,916,266 |
| 2024-06-21 | 18.55 | 18.78 | 18.29 | 18.4 | -1.5% | 6,528 | 12,111,533 |
| 2024-06-20 | 18.97 | 19.18 | 18.25 | 18.68 | -32.93% | 12,776 | 23,807,092 |
| 2024-06-19 | 28.19 | 28.37 | 27.8 | 27.85 | -1.17% | 7,572 | 21,218,840 |
| 2024-06-18 | 28.89 | 28.89 | 28.15 | 28.18 | -1.19% | 11,014 | 31,194,905 |
| 2024-06-17 | 28.59 | 28.9 | 28.23 | 28.52 | -0.94% | 5,661 | 16,149,889 |
| 2024-06-14 | 28.6 | 28.8 | 28.2 | 28.79 | +1.12% | 6,639 | 18,962,770 |
| 2024-06-13 | 28.3 | 28.6 | 27.97 | 28.47 | +0.71% | 7,835 | 22,160,188 |
| 2024-06-12 | 28.57 | 28.74 | 27.94 | 28.27 | -1.08% | 8,574 | 24,328,990 |
| 2024-06-11 | 28.88 | 28.88 | 27.59 | 28.58 | +0.42% | 8,304 | 23,421,422 |
| 2024-06-07 | 28.67 | 29.1 | 28.4 | 28.46 | -0.73% | 7,952 | 22,797,448 |
| 2024-06-06 | 29.61 | 29.96 | 28.65 | 28.67 | -3.17% | 10,716 | 31,069,087 |
| 2024-06-05 | 29.86 | 30.01 | 29.58 | 29.61 | -0.77% | 3,875 | 11,556,544 |
| 2024-06-04 | 29.6 | 30.08 | 29.25 | 29.84 | +0.61% | 6,362 | 18,814,480 |
| 2024-06-03 | 30.6 | 30.6 | 29.43 | 29.66 | -1.49% | 6,798 | 20,237,554 |
| 2024-05-31 | 29.6 | 30.52 | 29.58 | 30.11 | +1.55% | 7,036 | 21,209,174 |
| 2024-05-30 | 30.29 | 30.33 | 29.37 | 29.65 | -1.53% | 7,888 | 23,563,472 |
| 2024-05-29 | 30.16 | 30.31 | 30.06 | 30.11 | +0.03% | 4,322 | 13,051,122 |
| 2024-05-28 | 30.8 | 30.8 | 30.01 | 30.1 | -2.08% | 6,941 | 21,037,831 |
| 2024-05-27 | 30.79 | 30.79 | 30.03 | 30.74 | +0.52% | 6,566 | 19,983,251 |
| 2024-05-24 | 31.4 | 31.4 | 30.54 | 30.58 | -1.23% | 9,629 | 29,834,973 |
| 2024-05-23 | 32.17 | 32.17 | 30.81 | 30.96 | -3.82% | 10,379 | 32,501,481 |
| 2024-05-22 | 32.35 | 32.48 | 32 | 32.19 | -0.74% | 8,043 | 25,928,078 |
| 2024-05-21 | 32.65 | 32.9 | 32.2 | 32.43 | -1.13% | 6,793 | 22,080,882 |
| 2024-05-20 | 33.27 | 33.68 | 32.59 | 32.8 | -1.41% | 12,162 | 40,055,382 |
| 2024-05-17 | 33.2 | 33.73 | 32.84 | 33.27 | -0.78% | 9,160 | 30,460,916 |
| 2024-05-16 | 33.98 | 34.3 | 33.4 | 33.53 | -1.79% | 9,638 | 32,565,991 |
| 2024-05-15 | 35.3 | 35.3 | 34.02 | 34.14 | -3.45% | 9,590 | 33,093,814 |
| 2024-05-14 | 33.96 | 35.96 | 33.93 | 35.36 | +4.09% | 19,671 | 69,307,847 |
| 2024-05-13 | 34.06 | 34.37 | 33.5 | 33.97 | -0.32% | 8,281 | 28,081,804 |
| 2024-05-10 | 34.35 | 34.35 | 33.36 | 34.08 | -0.2% | 11,009 | 37,156,645 |
| 2024-05-09 | 33.32 | 34.5 | 33.2 | 34.15 | +3.08% | 13,449 | 45,732,861 |
| 2024-05-08 | 33.15 | 33.74 | 32.71 | 33.13 | +0.03% | 13,155 | 43,738,436 |
| 2024-05-07 | 31.99 | 33.32 | 31.7 | 33.12 | +4.09% | 21,278 | 69,661,020 |
| 2024-05-06 | 31 | 32.12 | 30.91 | 31.82 | +3.31% | 15,269 | 47,940,748 |
| 2024-04-30 | 31 | 31.36 | 30.63 | 30.8 | -1.35% | 10,040 | 31,093,924 |
| 2024-04-29 | 32.04 | 32.04 | 30.31 | 31.22 | -1.64% | 16,568 | 51,806,020 |
| 2024-04-26 | 30.84 | 31.79 | 30.84 | 31.74 | +2.42% | 7,190 | 22,680,405 |
| 2024-04-25 | 31 | 31.24 | 30.77 | 30.99 | +0.42% | 3,171 | 9,849,735 |
| 2024-04-24 | 29.8 | 31 | 29.8 | 30.86 | +0.1% | 3,754 | 11,535,007 |
| 2024-04-23 | 30.53 | 31.23 | 30.53 | 30.83 | +0.36% | 3,335 | 10,263,793 |
| 2024-04-22 | 31.12 | 31.59 | 30.66 | 30.72 | -1.44% | 6,059 | 18,796,265 |
| 2024-04-19 | 30.41 | 31.78 | 30.39 | 31.17 | +1.86% | 9,283 | 29,045,856 |
| 2024-04-18 | 29.87 | 31.06 | 29.69 | 30.6 | +1.93% | 16,379 | 50,149,028 |
| 2024-04-17 | 29.74 | 30.25 | 28.71 | 30.02 | +4.49% | 7,483 | 22,279,624 |
| 2024-04-16 | 29.58 | 29.77 | 28.41 | 28.73 | -3.56% | 9,079 | 26,288,997 |
| 2024-04-15 | 30.52 | 30.52 | 29.17 | 29.79 | -1.72% | 11,096 | 32,895,101 |
| 2024-04-12 | 29.95 | 31.32 | 29.36 | 30.31 | +1.71% | 9,096 | 27,366,890 |
| 2024-04-11 | 29.9 | 30.35 | 29.6 | 29.8 | 0% | 3,512 | 10,539,273 |
| 2024-04-10 | 30.89 | 31.1 | 29.62 | 29.8 | -3.53% | 4,900 | 14,745,405 |
| 2024-04-09 | 30.7 | 31.4 | 30.7 | 30.89 | +0.39% | 4,707 | 14,586,138 |
| 2024-04-08 | 31.03 | 31.84 | 30.5 | 30.77 | -1.54% | 5,665 | 17,681,893 |
| 2024-04-03 | 30.47 | 31.77 | 30.47 | 31.25 | +2.06% | 12,067 | 37,655,907 |
| 2024-04-02 | 30.31 | 31.18 | 29.8 | 30.62 | +1.36% | 8,365 | 25,398,996 |
| 2024-04-01 | 30.16 | 30.34 | 29.85 | 30.21 | +0.37% | 3,216 | 9,685,044 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：